Dream Security co., Ltd. (KOSDAQ:203650)
 3,415.00
 -65.00 (-1.87%)
  Last updated: Oct 30, 2025, 9:59 AM KST
Dream Security co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 3,465.00 | 3,480.00 | 3,355.00 | 3,360.00 | 3,360.00 | -3.45% | 356,005 | 
| Oct 29, 2025 | 3,460.00 | 3,520.00 | 3,435.00 | 3,480.00 | 3,480.00 | 0.58% | 359,983 | 
| Oct 28, 2025 | 3,500.00 | 3,550.00 | 3,445.00 | 3,460.00 | 3,460.00 | -0.86% | 341,113 | 
| Oct 27, 2025 | 3,470.00 | 3,515.00 | 3,455.00 | 3,490.00 | 3,490.00 | 1.16% | 430,627 | 
| Oct 24, 2025 | 3,515.00 | 3,640.00 | 3,435.00 | 3,450.00 | 3,450.00 | -1.43% | 537,638 | 
| Oct 23, 2025 | 3,400.00 | 3,565.00 | 3,350.00 | 3,500.00 | 3,500.00 | 3.09% | 1,136,057 | 
| Oct 22, 2025 | 3,375.00 | 3,405.00 | 3,310.00 | 3,395.00 | 3,395.00 | 0.59% | 398,349 | 
| Oct 21, 2025 | 3,410.00 | 3,430.00 | 3,365.00 | 3,375.00 | 3,375.00 | -1.03% | 289,375 | 
| Oct 20, 2025 | 3,420.00 | 3,420.00 | 3,320.00 | 3,410.00 | 3,410.00 | 1.34% | 260,318 | 
| Oct 17, 2025 | 3,450.00 | 3,470.00 | 3,365.00 | 3,365.00 | 3,365.00 | -3.86% | 527,902 | 
| Oct 16, 2025 | 3,600.00 | 3,600.00 | 3,490.00 | 3,500.00 | 3,500.00 | -2.10% | 546,614 | 
| Oct 15, 2025 | 3,570.00 | 3,600.00 | 3,525.00 | 3,575.00 | 3,575.00 | 0.28% | 536,013 | 
| Oct 14, 2025 | 3,550.00 | 3,745.00 | 3,465.00 | 3,565.00 | 3,565.00 | 4.24% | 3,266,023 | 
| Oct 13, 2025 | 3,460.00 | 3,470.00 | 3,355.00 | 3,420.00 | 3,420.00 | -1.58% | 195,720 | 
| Oct 10, 2025 | 3,435.00 | 3,510.00 | 3,430.00 | 3,475.00 | 3,475.00 | 2.36% | 367,433 | 
| Oct 2, 2025 | 3,390.00 | 3,435.00 | 3,375.00 | 3,395.00 | 3,395.00 | 0.15% | 150,085 | 
| Oct 1, 2025 | 3,480.00 | 3,480.00 | 3,380.00 | 3,390.00 | 3,390.00 | -2.31% | 265,678 | 
| Sep 30, 2025 | 3,500.00 | 3,525.00 | 3,440.00 | 3,470.00 | 3,470.00 | -1.28% | 198,095 | 
| Sep 29, 2025 | 3,550.00 | 3,655.00 | 3,515.00 | 3,515.00 | 3,515.00 | 1.44% | 575,387 | 
| Sep 26, 2025 | 3,585.00 | 3,595.00 | 3,460.00 | 3,465.00 | 3,465.00 | -4.15% | 415,361 | 
| Sep 25, 2025 | 3,595.00 | 3,630.00 | 3,545.00 | 3,615.00 | 3,615.00 | 0.56% | 346,157 | 
| Sep 24, 2025 | 3,650.00 | 3,680.00 | 3,555.00 | 3,595.00 | 3,595.00 | -1.24% | 506,837 | 
| Sep 23, 2025 | 3,645.00 | 3,715.00 | 3,585.00 | 3,640.00 | 3,640.00 | -0.95% | 800,055 | 
| Sep 22, 2025 | 3,740.00 | 3,805.00 | 3,655.00 | 3,675.00 | 3,675.00 | - | 1,284,332 | 
| Sep 19, 2025 | 3,700.00 | 3,830.00 | 3,590.00 | 3,675.00 | 3,675.00 | 3.52% | 4,318,309 | 
| Sep 18, 2025 | 3,410.00 | 3,640.00 | 3,410.00 | 3,550.00 | 3,550.00 | 4.72% | 1,444,316 | 
| Sep 17, 2025 | 3,420.00 | 3,425.00 | 3,370.00 | 3,390.00 | 3,390.00 | -0.59% | 142,483 | 
| Sep 16, 2025 | 3,465.00 | 3,505.00 | 3,405.00 | 3,410.00 | 3,410.00 | -1.16% | 220,166 | 
| Sep 15, 2025 | 3,500.00 | 3,500.00 | 3,400.00 | 3,450.00 | 3,450.00 | 1.47% | 326,151 | 
| Sep 12, 2025 | 3,390.00 | 3,420.00 | 3,365.00 | 3,400.00 | 3,400.00 | 1.04% | 202,427 | 
| Sep 11, 2025 | 3,385.00 | 3,425.00 | 3,350.00 | 3,365.00 | 3,365.00 | -0.15% | 235,847 | 
| Sep 10, 2025 | 3,360.00 | 3,410.00 | 3,310.00 | 3,370.00 | 3,370.00 | 2.28% | 402,870 | 
| Sep 9, 2025 | 3,265.00 | 3,305.00 | 3,265.00 | 3,295.00 | 3,295.00 | 0.46% | 98,420 | 
| Sep 8, 2025 | 3,245.00 | 3,295.00 | 3,240.00 | 3,280.00 | 3,280.00 | 0.61% | 129,799 | 
| Sep 5, 2025 | 3,270.00 | 3,280.00 | 3,240.00 | 3,260.00 | 3,260.00 | -0.15% | 70,103 | 
| Sep 4, 2025 | 3,200.00 | 3,285.00 | 3,200.00 | 3,265.00 | 3,265.00 | 1.24% | 85,918 | 
| Sep 3, 2025 | 3,220.00 | 3,240.00 | 3,185.00 | 3,225.00 | 3,225.00 | 0.78% | 86,378 | 
| Sep 2, 2025 | 3,265.00 | 3,330.00 | 3,200.00 | 3,200.00 | 3,200.00 | 0.16% | 153,672 | 
| Sep 1, 2025 | 3,265.00 | 3,270.00 | 3,180.00 | 3,195.00 | 3,195.00 | -2.44% | 190,153 | 
| Aug 29, 2025 | 3,305.00 | 3,330.00 | 3,265.00 | 3,275.00 | 3,275.00 | -0.91% | 110,663 | 
| Aug 28, 2025 | 3,270.00 | 3,330.00 | 3,270.00 | 3,305.00 | 3,305.00 | 0.15% | 67,591 | 
| Aug 27, 2025 | 3,310.00 | 3,320.00 | 3,270.00 | 3,300.00 | 3,300.00 | -0.15% | 106,558 | 
| Aug 26, 2025 | 3,300.00 | 3,320.00 | 3,270.00 | 3,305.00 | 3,305.00 | -0.15% | 84,453 | 
| Aug 25, 2025 | 3,300.00 | 3,335.00 | 3,300.00 | 3,310.00 | 3,310.00 | 0.76% | 102,008 | 
| Aug 22, 2025 | 3,215.00 | 3,315.00 | 3,215.00 | 3,285.00 | 3,285.00 | 1.55% | 189,598 | 
| Aug 21, 2025 | 3,230.00 | 3,280.00 | 3,230.00 | 3,235.00 | 3,235.00 | -0.46% | 108,231 | 
| Aug 20, 2025 | 3,285.00 | 3,290.00 | 3,180.00 | 3,250.00 | 3,250.00 | -1.81% | 230,646 | 
| Aug 19, 2025 | 3,355.00 | 3,370.00 | 3,295.00 | 3,310.00 | 3,310.00 | -1.34% | 227,809 | 
| Aug 18, 2025 | 3,355.00 | 3,375.00 | 3,330.00 | 3,355.00 | 3,355.00 | -0.59% | 127,494 | 
| Aug 14, 2025 | 3,385.00 | 3,410.00 | 3,360.00 | 3,375.00 | 3,375.00 | -0.30% | 143,278 |